日本光電工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,429 | 3,529 | 3,390 | 3,506 | +29 | +0.8% | 496,300 |
| 2023/10/18 | 3,497 | 3,506 | 3,430 | 3,477 | -33 | -0.9% | 251,400 |
| 2023/10/17 | 3,533 | 3,580 | 3,503 | 3,510 | -31 | -0.9% | 250,300 |
| 2023/10/16 | 3,598 | 3,602 | 3,526 | 3,541 | -47 | -1.3% | 134,800 |
| 2023/10/13 | 3,631 | 3,642 | 3,574 | 3,588 | -86 | -2.3% | 182,700 |
| 2023/10/12 | 3,700 | 3,702 | 3,653 | 3,674 | -47 | -1.3% | 137,600 |
| 2023/10/11 | 3,754 | 3,754 | 3,700 | 3,721 | -53 | -1.4% | 108,400 |
| 2023/10/10 | 3,719 | 3,794 | 3,709 | 3,774 | +63 | +1.7% | 249,000 |
| 2023/10/06 | 3,767 | 3,775 | 3,711 | 3,711 | -39 | -1% | 160,500 |
| 2023/10/05 | 3,702 | 3,759 | 3,686 | 3,750 | +55 | +1.5% | 217,300 |
| 2023/10/04 | 3,682 | 3,735 | 3,660 | 3,695 | +19 | +0.5% | 320,000 |
| 2023/10/03 | 3,692 | 3,706 | 3,669 | 3,676 | -1 | ±0% | 291,000 |
| 2023/10/02 | 3,717 | 3,731 | 3,673 | 3,677 | -15 | -0.4% | 292,700 |
| 2023/09/29 | 3,696 | 3,723 | 3,678 | 3,692 | +21 | +0.6% | 260,800 |
| 2023/09/28 | 3,646 | 3,698 | 3,622 | 3,671 | -21 | -0.6% | 259,700 |
| 2023/09/27 | 3,629 | 3,692 | 3,613 | 3,692 | +58 | +1.6% | 247,800 |
| 2023/09/26 | 3,662 | 3,689 | 3,630 | 3,634 | -17 | -0.5% | 246,900 |
| 2023/09/25 | 3,647 | 3,672 | 3,605 | 3,651 | +26 | +0.7% | 199,900 |
| 2023/09/22 | 3,650 | 3,681 | 3,612 | 3,625 | -75 | -2% | 211,200 |
| 2023/09/21 | 3,715 | 3,762 | 3,694 | 3,700 | -22 | -0.6% | 272,800 |
| 2023/09/20 | 3,828 | 3,837 | 3,710 | 3,722 | -141 | -3.7% | 223,500 |
| 2023/09/19 | 3,869 | 3,884 | 3,822 | 3,863 | -37 | -0.9% | 159,700 |
| 2023/09/15 | 3,848 | 3,914 | 3,847 | 3,900 | +40 | +1% | 297,800 |
| 2023/09/14 | 3,866 | 3,890 | 3,838 | 3,860 | +11 | +0.3% | 183,500 |
| 2023/09/13 | 3,905 | 3,906 | 3,840 | 3,849 | -55 | -1.4% | 187,600 |
| 2023/09/12 | 3,855 | 3,915 | 3,855 | 3,904 | +44 | +1.1% | 115,300 |
| 2023/09/11 | 3,884 | 3,926 | 3,854 | 3,860 | -18 | -0.5% | 124,700 |
| 2023/09/08 | 3,900 | 3,951 | 3,874 | 3,878 | -61 | -1.5% | 235,300 |
| 2023/09/07 | 3,906 | 3,946 | 3,903 | 3,939 | +3 | +0.1% | 147,300 |
| 2023/09/06 | 3,888 | 3,947 | 3,888 | 3,936 | +44 | +1.1% | 109,600 |
| 2023/09/05 | 3,902 | 3,913 | 3,875 | 3,892 | -18 | -0.5% | 119,900 |
| 2023/09/04 | 3,899 | 3,914 | 3,879 | 3,910 | +9 | +0.2% | 131,200 |
| 2023/09/01 | 3,881 | 3,907 | 3,863 | 3,901 | +23 | +0.6% | 105,100 |
| 2023/08/31 | 3,861 | 3,906 | 3,852 | 3,878 | +12 | +0.3% | 145,100 |
| 2023/08/30 | 3,850 | 3,877 | 3,847 | 3,866 | +22 | +0.6% | 108,100 |
| 2023/08/29 | 3,831 | 3,848 | 3,806 | 3,844 | ±0 | ±0% | 105,800 |
| 2023/08/28 | 3,810 | 3,850 | 3,802 | 3,844 | +74 | +2% | 119,300 |
| 2023/08/25 | 3,743 | 3,778 | 3,730 | 3,770 | +14 | +0.4% | 104,300 |
| 2023/08/24 | 3,737 | 3,774 | 3,720 | 3,756 | ±0 | ±0% | 71,400 |
| 2023/08/23 | 3,737 | 3,779 | 3,737 | 3,756 | +27 | +0.7% | 125,400 |
| 2023/08/22 | 3,717 | 3,759 | 3,715 | 3,729 | +31 | +0.8% | 157,500 |
| 2023/08/21 | 3,687 | 3,715 | 3,675 | 3,698 | +17 | +0.5% | 171,600 |
| 2023/08/18 | 3,681 | 3,699 | 3,660 | 3,681 | -10 | -0.3% | 134,800 |
| 2023/08/17 | 3,722 | 3,722 | 3,680 | 3,691 | -13 | -0.4% | 153,500 |
| 2023/08/16 | 3,673 | 3,736 | 3,647 | 3,704 | +32 | +0.9% | 134,100 |
| 2023/08/15 | 3,735 | 3,740 | 3,669 | 3,672 | -34 | -0.9% | 176,400 |
| 2023/08/14 | 3,728 | 3,767 | 3,688 | 3,706 | -39 | -1% | 158,500 |
| 2023/08/10 | 3,709 | 3,745 | 3,698 | 3,745 | -7 | -0.2% | 142,200 |
| 2023/08/09 | 3,700 | 3,759 | 3,662 | 3,752 | +52 | +1.4% | 200,300 |
| 2023/08/08 | 3,711 | 3,729 | 3,682 | 3,700 | -11 | -0.3% | 167,700 |
451～
500
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日光電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日光電 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| アルバック | 615,600円 | -0.5% | -0.4% | 2.66% | 15.16倍 | 1.36倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| カシオ | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20倍 | 1.25倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
